Telephone and Data Systems, Inc. Historical Stock Prices

TDE 
$25.01
*  
0.06
0.24%
Get TDE Alerts
*Delayed - data as of Jan. 27, 2015 10:25 ET  -  Find a broker to begin trading TDE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TDE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
10:25  24.95  25.03  24.92  25.01 3,654
01/26/2015 24.86 25.03 24.86 24.95 58,261
01/23/2015 24.92 24.95 24.91 24.92 11,321
01/22/2015 24.95 24.95 24.83 24.89 20,230
01/21/2015 24.85 24.9394 24.74 24.78 37,837
01/20/2015 24.85 24.91 24.82 24.85 19,863
01/16/2015 24.89 24.9 24.8514 24.9 23,942
01/15/2015 24.87 24.9 24.83 24.84 16,062
01/14/2015 24.94 24.95 24.86 24.87 15,266
01/13/2015 24.95 24.95 24.85 24.86 9,295
01/12/2015 24.95 24.95 24.82 24.83 19,900
01/09/2015 24.97 24.97 24.87 24.89 14,786
01/08/2015 24.97 24.98 24.89 24.94 23,907
01/07/2015 24.89 24.91 24.832 24.91 18,092
01/06/2015 24.81 24.92 24.76 24.84 8,615
01/05/2015 24.76 24.9232 24.76 24.81 16,461
01/02/2015 24.82 24.94 24.8 24.8699 11,856
12/31/2014 24.99 24.99 24.8 24.87 20,776
12/30/2014 24.8 25 24.74 24.97 18,859
12/29/2014 24.98 24.98 24.8 24.87 10,773
12/26/2014 24.8293 25.02 24.82 24.8901 25,178
12/24/2014 24.85 24.91 24.84 24.87 4,991
12/23/2014 24.94 24.94 24.78 24.8508 11,331
12/22/2014 24.83 24.9347 24.83 24.9 7,324
12/19/2014 24.72 24.9 24.72 24.9 21,121
12/18/2014 24.89 24.89 24.7 24.73 12,377
12/17/2014 24.51 24.8 24.51 24.7364 11,847
12/16/2014 24.24 24.6686 24.24 24.56 10,086
12/15/2014 24.87 24.87 24.35 24.42 34,242
12/12/2014 24.86 24.8615 24.71 24.71 15,821
12/11/2014 24.91 24.99 24.82 24.855 11,160
12/10/2014 24.97 24.99 24.8301 24.97 26,254
12/09/2014 24.86 25 24.7 25 30,823
12/08/2014 24.91 24.97 24.8214 24.97 16,970
12/05/2014 24.7 25.03 24.7 24.96 21,338
12/04/2014 25.1 25.1 24.7 24.72 62,030
12/03/2014 25.01 25.0992 25.01 25.04 14,723
12/02/2014 25.11 25.15 25.05 25.05 37,628
12/01/2014 25.17 25.21 25.09 25.13 46,525
11/28/2014 25.06 25.24 25.02 25.21 17,292
11/26/2014 25.05 25.09 25.03 25.06 43,605
11/25/2014 25.14 25.17 25.05 25.07 39,609
11/24/2014 25.1 25.1899 25.09 25.12 9,071
11/21/2014 25.17 25.17 25.06 25.12 31,328
11/20/2014 25.11 25.19 25.11 25.11 18,449
11/19/2014 25.13 25.17 25.1 25.12 21,268
11/18/2014 25.17 25.21 25.1 25.19 30,353
11/17/2014 25.11 25.23 25.05 25.22 47,585
11/14/2014 25.22 25.23 25 25.21 33,801
11/13/2014 25.09 25.19 25.0487 25.1684 33,932
11/12/2014 25.08 25.1285 25.05 25.11 29,877
11/11/2014 25.26 25.38 25.26 25.37 18,706
11/10/2014 25.41 25.4399 25.32 25.33 23,201
11/07/2014 25.29 25.46 25.29 25.45 19,283
11/06/2014 25.29 25.4 25.29 25.32 18,849
11/05/2014 25.25 25.342 25.25 25.33 13,168
11/04/2014 25.23 25.37 25.2205 25.31 16,055
11/03/2014 25.12 25.617 25.045 25.37 26,488
10/31/2014 25.03 25.19 25.01 25.19 16,463
10/30/2014 25.04 25.1 24.96 25.09 24,449
10/29/2014 24.99 25.04 24.9601 25.04 40,357
10/28/2014 24.81 25 24.81 24.98 38,494
10/27/2014 24.75 24.85 24.61 24.83 62,239
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?